Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wsi Industries Inc (NQ: WSCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.402 5.651 5.393 5.633 2,752 +0.11(+1.93%)
Jul 30, 2012 5.493 5.527 5.473 5.527 2,977 +0.01(+0.20%)
Jul 27, 2012 5.642 5.651 5.484 5.516 2,134 -0.02(-0.36%)
Jul 26, 2012 5.562 5.589 5.536 5.536 3,532 +0.00(+0.00%)
Jul 25, 2012 5.420 5.536 5.420 5.536 1,236 +0.11(+1.99%)
Jul 24, 2012 5.340 5.428 5.313 5.428 3,602 +0.13(+2.50%)
Jul 23, 2012 5.295 5.339 5.251 5.295 4,865 +0.04(+0.85%)
Jul 20, 2012 5.180 5.366 5.153 5.251 38,887 +0.07(+1.37%)
Jul 19, 2012 5.046 5.188 5.046 5.180 8,139 +0.00(+0.02%)
Jul 18, 2012 4.984 5.179 4.984 5.179 2,247 -0.01(-0.19%)
Jul 17, 2012 4.957 5.188 4.957 5.188 2,837 +0.10(+1.94%)
Jul 16, 2012 5.091 5.091 5.019 5.090 4,169 -0.00(-0.07%)
Jul 13, 2012 5.162 5.162 5.073 5.093 1,533 -0.05(-1.03%)
Jul 12, 2012 5.269 5.269 5.146 5.146 3,545 -0.13(-2.49%)
Jul 11, 2012 5.010 5.340 5.010 5.277 1,866 +0.03(+0.51%)
Jul 10, 2012 5.295 5.335 5.126 5.251 2,982 -0.01(-0.17%)
Jul 09, 2012 5.153 5.277 5.037 5.260 12,098 +0.05(+1.03%)
Jul 06, 2012 5.135 5.340 5.073 5.206 14,319 +0.08(+1.47%)
Jul 05, 2012 5.207 5.383 4.921 5.131 36,389 +0.07(+1.32%)
Jul 03, 2012 5.028 5.064 4.982 5.064 10,949 +0.04(+0.71%)
Jul 02, 2012 5.108 5.188 4.859 5.028 13,042 -0.15(-2.92%)
Jun 29, 2012 5.241 5.241 5.171 5.180 6,514 -0.01(-0.19%)
Jun 28, 2012 5.250 5.339 5.003 5.189 14,142 -0.01(-0.15%)
Jun 27, 2012 5.188 5.392 5.180 5.197 10,895 -0.07(-1.31%)
Jun 26, 2012 5.305 5.305 5.215 5.266 21,131 -0.08(-1.52%)
Jun 25, 2012 5.294 5.427 5.171 5.347 24,703 +0.06(+1.17%)
Jun 22, 2012 5.648 5.788 5.213 5.286 37,076 -0.33(-5.83%)
Jun 21, 2012 6.081 6.187 5.524 5.613 182,377 -0.33(-5.51%)
Jun 20, 2012 5.568 6.109 5.118 5.940 274,833 +1.62(+37.42%)
Jun 19, 2012 4.340 4.374 4.243 4.322 2,053 +0.03(+0.62%)
Jun 18, 2012 4.402 4.402 4.296 4.296 1,583 -0.12(-2.80%)
Jun 15, 2012 4.296 4.419 4.278 4.419 13,621 +0.12(+2.88%)
Jun 14, 2012 4.380 4.567 3.986 4.296 1,130 -0.22(-4.86%)
Jun 13, 2012 4.375 4.631 3.916 4.515 17,264 -0.02(-0.52%)
Jun 12, 2012 4.419 4.539 4.234 4.539 9,146 +0.00(+0.10%)
Jun 11, 2012 4.534 4.534 4.534 4.534 197 +0.03(+0.59%)
Jun 08, 2012 4.508 4.508 4.419 4.508 7,322 -0.15(-3.17%)
Jun 07, 2012 4.464 4.655 4.340 4.655 7,127 -0.07(-1.53%)
Jun 06, 2012 4.402 4.728 4.331 4.728 5,545 +0.31(+6.98%)
Jun 05, 2012 4.340 4.419 4.198 4.419 11,585 +0.04(+0.81%)
Jun 04, 2012 4.216 4.384 4.216 4.384 8,438 -0.00(-0.00%)
Jun 01, 2012 4.455 4.552 4.225 4.384 2,873 -0.12(-2.75%)
May 31, 2012 4.508 4.508 4.508 4.508 1,092 +0.00(+0.00%)
May 30, 2012 4.508 4.508 4.508 4.508 1,241 +0.01(+0.28%)
May 29, 2012 4.499 4.499 4.464 4.495 3,287 -0.00(-0.08%)
May 25, 2012 4.508 4.508 4.481 4.499 3,364 -0.03(-0.59%)
May 24, 2012 4.499 4.534 4.499 4.525 1,381 +0.03(+0.59%)
May 23, 2012 4.579 4.587 4.464 4.499 7,721 -0.11(-2.49%)
May 22, 2012 4.614 4.614 4.614 4.614 147 -0.01(-0.19%)
May 21, 2012 4.632 4.632 4.623 4.623 1,437 -0.06(-1.32%)
May 18, 2012 4.446 4.685 4.438 4.684 3,135 +0.01(+0.19%)
May 17, 2012 4.685 4.685 4.154 4.676 6,169 -0.08(-1.67%)
May 16, 2012 4.614 4.755 4.561 4.755 1,244 -0.05(-1.10%)
May 15, 2012 4.580 4.808 4.580 4.808 231 -0.01(-0.18%)
May 14, 2012 4.746 4.817 4.746 4.817 565 +0.05(+1.11%)
May 11, 2012 4.764 4.764 4.764 4.764 2,489 +0.12(+2.67%)
May 10, 2012 4.764 4.764 4.579 4.640 4,108 -0.12(-2.60%)
May 09, 2012 4.753 4.764 4.579 4.764 2,941 +0.17(+3.65%)
May 08, 2012 4.932 4.932 4.561 4.596 18,844 -0.31(-6.30%)
May 07, 2012 4.967 4.967 4.897 4.905 10,660 -0.12(-2.46%)
May 04, 2012 4.950 5.038 4.950 5.029 2,735 -0.01(-0.18%)
May 03, 2012 5.100 5.100 4.994 5.038 475 -0.06(-1.21%)
May 02, 2012 5.082 5.126 5.082 5.100 906 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.